Ion Beam Applications S.A.
Sector:
Health Care,
Industry:
Health Care Equipment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2022 |
EUR |
15.9 |
16.24 |
15.9 |
15.93 |
15.93 |
+0.2 (+1.27%)
|
1,860 |
| 4 May 2022 |
EUR |
15.69 |
15.78 |
15.6 |
15.73 |
15.73 |
+0.06 (+0.38%)
|
2,137 |
| 3 May 2022 |
EUR |
15.28 |
15.84 |
15.28 |
15.67 |
15.67 |
+0.06 (+0.38%)
|
5,047 |
| 29 Apr 2022 |
EUR |
15.9 |
15.9 |
15.56 |
15.61 |
15.61 |
+0.05 (+0.32%)
|
3,445 |
| 28 Apr 2022 |
EUR |
15.48 |
15.66 |
15.48 |
15.56 |
15.56 |
-0.05 (-0.32%)
|
6,184 |
| 27 Apr 2022 |
EUR |
15.32 |
15.62 |
15.32 |
15.61 |
15.61 |
+0.09 (+0.58%)
|
5,206 |
| 26 Apr 2022 |
EUR |
15.5 |
15.56 |
15.34 |
15.52 |
15.52 |
-0.29 (-1.83%)
|
795 |
| 25 Apr 2022 |
EUR |
15.92 |
15.92 |
15.54 |
15.81 |
15.81 |
-0.25 (-1.56%)
|
2,683 |
| 22 Apr 2022 |
EUR |
16.4 |
16.4 |
16.06 |
16.06 |
16.06 |
-0.49 (-2.96%)
|
4,603 |
| 21 Apr 2022 |
EUR |
16.5351 |
16.98 |
16.5351 |
16.55 |
16.55 |
+0.14 (+0.85%)
|
12,711 |
| 20 Apr 2022 |
EUR |
16.59 |
16.6 |
16.22 |
16.41 |
16.41 |
+0.13 (+0.80%)
|
8,210 |
| 19 Apr 2022 |
EUR |
16.3722 |
16.3722 |
16.06 |
16.28 |
16.28 |
-0.31 (-1.87%)
|
5,535 |
| 14 Apr 2022 |
EUR |
16.622 |
16.622 |
16.3593 |
16.59 |
16.59 |
+0.21 (+1.28%)
|
3,727 |
| 13 Apr 2022 |
EUR |
16.49 |
16.5394 |
16.28 |
16.38 |
16.38 |
-0.17 (-1.03%)
|
4,801 |
| 12 Apr 2022 |
EUR |
16.55 |
16.55 |
16.4318 |
16.55 |
16.55 |
-0.29 (-1.72%)
|
2,892 |
| 11 Apr 2022 |
EUR |
16.5797 |
17.08 |
16.5797 |
16.84 |
16.84 |
+0.17 (+1.02%)
|
16,595 |
| 8 Apr 2022 |
EUR |
16.3984 |
16.82 |
16.3984 |
16.67 |
16.67 |
+0.18 (+1.09%)
|
7,395 |
| 7 Apr 2022 |
EUR |
16.3058 |
16.4994 |
16.3058 |
16.49 |
16.49 |
+0.23 (+1.41%)
|
4,828 |
| 6 Apr 2022 |
EUR |
16.63 |
16.74 |
16.12 |
16.26 |
16.26 |
-0.45 (-2.69%)
|
4,041 |
| 5 Apr 2022 |
EUR |
16.9 |
16.9 |
16.68 |
16.71 |
16.71 |
-0.21 (-1.24%)
|
3,485 |
| 4 Apr 2022 |
EUR |
17.1 |
17.14 |
16.76 |
16.92 |
16.92 |
-0.26 (-1.51%)
|
1,988 |
| 1 Apr 2022 |
EUR |
17.5 |
17.5 |
16.8 |
17.18 |
17.18 |
-0.29 (-1.66%)
|
3,566 |
| 31 Mar 2022 |
EUR |
17.52 |
17.52 |
17.04 |
17.47 |
17.47 |
+0.45 (+2.64%)
|
6,930 |
| 30 Mar 2022 |
EUR |
17.29 |
17.46 |
17.02 |
17.02 |
17.02 |
-0.51 (-2.91%)
|
7,375 |
| 29 Mar 2022 |
EUR |
18.01 |
18.36 |
17.44 |
17.53 |
17.53 |
-0.37 (-2.07%)
|
8,031 |
| 28 Mar 2022 |
EUR |
17.49 |
18.08 |
17.32 |
17.9 |
17.9 |
+0.43 (+2.46%)
|
18,509 |
| 25 Mar 2022 |
EUR |
18.3 |
18.3 |
17.4459 |
17.47 |
17.47 |
-0.68 (-3.75%)
|
9,617 |
| 24 Mar 2022 |
EUR |
18.74 |
18.74 |
17.9596 |
18.15 |
18.15 |
-0.43 (-2.31%)
|
12,174 |
| 23 Mar 2022 |
EUR |
19.2 |
19.2 |
18.5 |
18.58 |
18.58 |
-0.39 (-2.06%)
|
7,273 |
| 22 Mar 2022 |
EUR |
18.7 |
19.24 |
18.7 |
18.97 |
18.97 |
+0.19 (+1.01%)
|
3,649 |
